Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.75	0.75	0.72	0.75	0.75	1.35%	133,291
Aug 11, 2025	0.76	0.77	0.74	0.74	0.74	-6.33%	108,415
Aug 8, 2025	0.81	0.81	0.79	0.79	0.79	-2.47%	101,641
Aug 7, 2025	0.83	0.83	0.78	0.81	0.81	-	111,568
Aug 6, 2025	0.78	0.81	0.76	0.81	0.81	3.85%	75,690
Aug 5, 2025	0.77	0.79	0.77	0.78	0.78	2.63%	183,471
Aug 1, 2025	0.71	0.78	0.70	0.76	0.76	8.57%	496,835
Jul 31, 2025	0.71	0.72	0.70	0.70	0.70	1.45%	74,885
Jul 30, 2025	0.71	0.72	0.69	0.69	0.69	-4.17%	452,215
Jul 29, 2025	0.72	0.73	0.70	0.72	0.72	-1.37%	573,470
Jul 28, 2025	0.79	0.79	0.72	0.73	0.73	-5.19%	749,841
Jul 25, 2025	0.86	0.86	0.76	0.77	0.77	-3.75%	294,442
Jul 24, 2025	0.88	0.88	0.80	0.80	0.80	-8.05%	227,845
Jul 23, 2025	0.85	0.88	0.83	0.87	0.87	1.16%	206,556
Jul 22, 2025	0.86	0.89	0.82	0.86	0.86	2.38%	374,594
Jul 21, 2025	0.84	0.85	0.79	0.84	0.84	3.70%	279,825
Jul 18, 2025	0.75	0.90	0.75	0.81	0.81	8.00%	1,290,951
Jul 17, 2025	0.72	0.75	0.72	0.75	0.75	4.17%	116,400
Jul 16, 2025	0.71	0.75	0.71	0.72	0.72	-10.00%	514,300
Jul 15, 2025	0.79	0.80	0.77	0.80	0.80	2.56%	114,705
Jul 14, 2025	0.78	0.80	0.76	0.78	0.78	4.00%	172,131
Jul 11, 2025	0.73	0.77	0.73	0.75	0.75	2.74%	220,721
Jul 10, 2025	0.68	0.73	0.68	0.73	0.73	7.35%	80,700
Jul 9, 2025	0.69	0.69	0.66	0.68	0.68	-	122,979
Jul 8, 2025	0.73	0.73	0.66	0.68	0.68	-5.56%	195,636
Jul 7, 2025	0.73	0.73	0.71	0.72	0.72	1.41%	136,814
Jul 4, 2025	0.72	0.73	0.71	0.71	0.71	-	170,169
Jul 3, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	140,143
Jul 2, 2025	0.77	0.77	0.74	0.74	0.74	-1.33%	249,779
Jun 30, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	74,150
Jun 27, 2025	0.72	0.73	0.72	0.73	0.73	-	45,665
Jun 26, 2025	0.72	0.74	0.72	0.73	0.73	-1.35%	214,284
Jun 25, 2025	0.77	0.77	0.73	0.74	0.74	-6.33%	114,408
Jun 24, 2025	0.77	0.81	0.77	0.79	0.79	-4.82%	147,103
Jun 23, 2025	0.80	0.84	0.80	0.83	0.83	1.22%	191,803
Jun 20, 2025	0.79	0.82	0.73	0.82	0.82	2.50%	203,311
Jun 19, 2025	0.78	0.81	0.78	0.80	0.80	1.27%	70,603
Jun 18, 2025	0.80	0.80	0.78	0.79	0.79	1.28%	47,976
Jun 17, 2025	0.75	0.81	0.75	0.78	0.78	4.00%	182,765
Jun 16, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	17,065
Jun 13, 2025	0.78	0.78	0.74	0.74	0.74	-3.90%	51,366
Jun 12, 2025	0.74	0.77	0.74	0.77	0.77	5.48%	71,853
Jun 11, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	113,818
Jun 10, 2025	0.79	0.79	0.73	0.74	0.74	-3.90%	124,883
Jun 9, 2025	0.74	0.79	0.73	0.77	0.77	5.48%	276,825
Jun 6, 2025	0.74	0.75	0.70	0.73	0.73	-	105,193
Jun 5, 2025	0.68	0.77	0.68	0.73	0.73	5.80%	654,617
Jun 4, 2025	0.67	0.69	0.67	0.69	0.69	-	78,532
Jun 3, 2025	0.63	0.69	0.61	0.69	0.69	6.15%	1,066,020
Jun 2, 2025	0.62	0.69	0.62	0.65	0.65	10.17%	617,657